|
Closing price on 5/24/2016
|
|
| Open |
93.10 |
| High |
93.90 |
| Low |
92.00 |
| Volume |
57,702 |
| Split-adjusted Price |
19.33 |
|
|
VCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
-1.10 / -1.18%
|
93.10
|
93.90
|
92.00
|
92.00
|
92.82
|
19.33
|
57,702
|
|
|
5/23/2016
|
+0.10 / +0.11%
|
93.00
|
94.90
|
93.00
|
93.10
|
94.09
|
19.56
|
34,834
|
|
|
5/20/2016
|
+2.40 / +2.65%
|
90.10
|
93.00
|
90.10
|
93.00
|
91.59
|
19.54
|
44,401
|
|
|
5/19/2016
|
-1.80 / -1.95%
|
92.40
|
92.80
|
90.40
|
90.60
|
92.40
|
19.03
|
154,150
|
|
|
5/18/2016
|
-0.50 / -0.54%
|
92.30
|
93.00
|
91.20
|
92.40
|
92.00
|
19.41
|
114,700
|
|
|
5/17/2016
|
-0.50 / -0.54%
|
93.30
|
94.00
|
92.00
|
92.90
|
93.40
|
19.52
|
104,400
|
|
|
5/16/2016
|
+2.20 / +2.41%
|
91.50
|
93.90
|
91.00
|
93.40
|
92.85
|
19.62
|
175,410
|
|
|
5/13/2016
|
+1.20 / +1.33%
|
89.00
|
93.10
|
88.00
|
91.20
|
91.38
|
19.16
|
176,744
|
|
|
5/12/2016
|
+3.80 / +4.41%
|
87.00
|
90.00
|
86.50
|
90.00
|
88.38
|
18.91
|
167,510
|
|
|
5/11/2016
|
-17.80 / -17.12%
|
85.00
|
89.70
|
84.60
|
86.20
|
86.67
|
18.11
|
190,263
|
|
|
5/10/2016
|
-1.50 / -1.42%
|
106.00
|
107.00
|
102.00
|
104.00
|
103.62
|
17.14
|
171,752
|
|
|
5/9/2016
|
-1.30 / -1.22%
|
105.00
|
107.80
|
105.00
|
105.50
|
106.17
|
17.39
|
74,418
|
|
|
5/6/2016
|
-1.70 / -1.57%
|
108.60
|
109.00
|
106.60
|
106.80
|
107.31
|
17.60
|
83,040
|
|
|
5/5/2016
|
+0.50 / +0.46%
|
109.00
|
109.80
|
107.00
|
108.50
|
107.97
|
17.89
|
117,108
|
|
|
5/4/2016
|
+3.00 / +2.86%
|
105.00
|
109.00
|
105.00
|
108.00
|
107.46
|
17.80
|
155,911
|
|
|
4/29/2016
|
+3.00 / +2.94%
|
102.20
|
105.00
|
101.90
|
105.00
|
103.51
|
17.31
|
67,130
|
|
|
4/28/2016
|
+1.00 / +0.99%
|
101.00
|
102.30
|
99.00
|
102.00
|
101.15
|
16.81
|
48,900
|
|
|
4/27/2016
|
-3.50 / -3.35%
|
104.00
|
104.00
|
100.00
|
101.00
|
101.37
|
16.65
|
93,118
|
|
|
4/26/2016
|
-0.50 / -0.48%
|
105.00
|
105.00
|
102.00
|
104.50
|
103.21
|
17.23
|
61,155
|
|
|
4/25/2016
|
+5.20 / +5.21%
|
101.00
|
107.00
|
100.00
|
105.00
|
103.69
|
17.31
|
134,746
|
|
|
4/22/2016
|
+6.00 / +6.40%
|
94.00
|
101.00
|
94.00
|
99.80
|
97.93
|
16.45
|
248,712
|
|
|
4/21/2016
|
+2.60 / +2.85%
|
91.30
|
94.90
|
91.20
|
93.80
|
93.61
|
15.46
|
94,968
|
|
|
4/20/2016
|
+0.60 / +0.66%
|
92.00
|
92.00
|
90.30
|
91.20
|
91.07
|
15.03
|
65,600
|
|
|
4/19/2016
|
+0.60 / +0.67%
|
90.00
|
92.40
|
90.00
|
90.60
|
91.12
|
14.93
|
86,530
|
|
|
4/15/2016
|
-0.50 / -0.55%
|
90.50
|
91.30
|
90.00
|
90.00
|
90.64
|
14.84
|
61,610
|
|
|
4/14/2016
|
+0.30 / +0.33%
|
90.40
|
91.50
|
90.30
|
90.50
|
90.93
|
14.92
|
71,800
|
|
|
4/13/2016
|
-2.80 / -3.01%
|
93.00
|
93.00
|
90.00
|
90.20
|
90.84
|
14.87
|
105,600
|
|
|
4/12/2016
|
-1.00 / -1.06%
|
95.90
|
95.90
|
93.00
|
93.00
|
93.57
|
15.33
|
47,000
|
|
|
4/11/2016
|
+3.00 / +3.30%
|
91.00
|
94.80
|
91.00
|
94.00
|
93.61
|
15.49
|
86,810
|
|
|
4/8/2016
|
+4.00 / +4.60%
|
87.50
|
92.00
|
87.00
|
91.00
|
89.81
|
15.00
|
82,104
|
|
|